Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Short Duration Diversified Income (NY: EVG )

10.94 +0.26 (+2.43%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 6.737 6.779 6.732 6.779 137,182 +0.04(+0.55%)
Sep 29, 2014 6.709 6.745 6.709 6.742 57,406 +0.02(+0.27%)
Sep 26, 2014 6.732 6.783 6.718 6.723 81,894 -0.01(-0.21%)
Sep 25, 2014 6.737 6.751 6.728 6.737 97,288 -0.03(-0.48%)
Sep 24, 2014 6.737 6.774 6.737 6.769 100,207 +0.02(+0.34%)
Sep 23, 2014 6.723 6.796 6.723 6.746 122,431 -0.00(-0.07%)
Sep 22, 2014 6.751 6.774 6.751 6.751 75,891 -0.04(-0.54%)
Sep 19, 2014 6.802 6.829 6.755 6.788 126,032 +0.00(+0.00%)
Sep 18, 2014 6.769 6.798 6.769 6.788 110,624 +0.01(+0.20%)
Sep 17, 2014 6.811 6.825 6.769 6.774 125,470 -0.03(-0.41%)
Sep 16, 2014 6.788 6.806 6.742 6.802 104,392 +0.02(+0.27%)
Sep 15, 2014 6.788 6.802 6.783 6.783 104,277 -0.00(-0.07%)
Sep 12, 2014 6.806 6.806 6.783 6.788 29,168 -0.02(-0.27%)
Sep 11, 2014 6.792 6.825 6.792 6.806 123,665 -0.00(-0.07%)
Sep 10, 2014 6.797 6.811 6.779 6.811 121,174 -0.01(-0.13%)
Sep 09, 2014 6.843 6.852 6.806 6.820 127,146 -0.04(-0.54%)
Sep 08, 2014 6.866 6.870 6.848 6.857 68,761 +0.00(+0.00%)
Sep 05, 2014 6.843 6.861 6.838 6.857 87,058 +0.00(+0.00%)
Sep 04, 2014 6.875 6.875 6.838 6.857 143,375 -0.00(-0.07%)
Sep 03, 2014 6.852 6.866 6.843 6.861 89,196 +0.01(+0.13%)
Sep 02, 2014 6.852 6.852 6.843 6.852 52,060 -0.00(-0.07%)
Aug 29, 2014 6.843 6.857 6.857 6.857 84,048 +0.01(+0.20%)
Aug 28, 2014 6.788 6.843 6.783 6.843 174,314 +0.00(+0.07%)
Aug 27, 2014 6.834 6.857 6.820 6.838 163,255 +0.00(+0.01%)
Aug 26, 2014 6.829 6.838 6.806 6.838 89,024 +0.02(+0.33%)
Aug 25, 2014 6.852 6.861 6.811 6.815 85,969 -0.01(-0.13%)
Aug 22, 2014 6.843 6.848 6.820 6.825 93,607 -0.02(-0.27%)
Aug 21, 2014 6.875 6.875 6.834 6.843 191,698 -0.04(-0.52%)
Aug 20, 2014 6.875 6.889 6.857 6.878 66,633 +0.02(+0.32%)
Aug 19, 2014 6.884 6.907 6.852 6.857 97,396 +0.00(+0.00%)
Aug 18, 2014 6.875 6.907 6.857 6.857 64,698 -0.02(-0.33%)
Aug 15, 2014 6.861 6.893 6.857 6.880 132,688 +0.02(+0.33%)
Aug 14, 2014 6.838 6.861 6.834 6.857 92,478 +0.02(+0.33%)
Aug 13, 2014 6.870 6.870 6.834 6.834 121,720 -0.02(-0.33%)
Aug 12, 2014 6.870 6.875 6.857 6.857 143,577 -0.02(-0.27%)
Aug 11, 2014 6.843 6.875 6.843 6.875 67,870 +0.04(+0.53%)
Aug 08, 2014 6.788 6.848 6.756 6.838 140,969 +0.02(+0.27%)
Aug 07, 2014 6.797 6.829 6.788 6.820 57,370 +0.03(+0.47%)
Aug 06, 2014 6.752 6.797 6.752 6.788 201,250 +0.03(+0.47%)
Aug 05, 2014 6.811 6.834 6.752 6.756 88,476 -0.08(-1.14%)
Aug 04, 2014 6.861 6.875 6.793 6.834 352,511 -0.01(-0.13%)
Aug 01, 2014 6.843 6.857 6.825 6.843 113,359 +0.02(+0.27%)
Jul 31, 2014 6.848 6.889 6.825 6.825 215,918 -0.07(-0.99%)
Jul 30, 2014 6.953 6.957 6.884 6.893 231,710 -0.06(-0.85%)
Jul 29, 2014 6.962 6.975 6.953 6.953 59,624 -0.01(-0.20%)
Jul 28, 2014 6.975 6.985 6.957 6.966 71,548 -0.00(-0.07%)
Jul 25, 2014 6.966 6.975 6.962 6.971 93,109 +0.01(+0.13%)
Jul 24, 2014 6.962 6.980 6.953 6.962 107,814 -0.00(-0.07%)
Jul 23, 2014 6.971 6.975 6.957 6.966 80,619 -0.00(-0.07%)
Jul 22, 2014 6.957 6.971 6.953 6.971 60,279 +0.04(+0.53%)
Jul 21, 2014 6.939 6.939 6.930 6.934 64,367 -0.00(-0.07%)
Jul 18, 2014 6.948 6.948 6.934 6.939 76,156 +0.01(+0.13%)
Jul 17, 2014 6.948 6.952 6.921 6.930 102,570 -0.01(-0.13%)
Jul 16, 2014 6.939 6.943 6.916 6.939 133,816 -0.00(-0.07%)
Jul 15, 2014 6.948 6.957 6.912 6.943 126,216 -0.01(-0.13%)
Jul 14, 2014 6.930 6.957 6.925 6.952 97,092 +0.02(+0.26%)
Jul 11, 2014 6.943 6.948 6.921 6.934 146,702 -0.01(-0.20%)
Jul 10, 2014 6.943 6.954 6.934 6.948 58,501 +0.01(+0.13%)
Jul 09, 2014 6.943 6.944 6.921 6.939 86,894 -0.03(-0.39%)
Jul 08, 2014 6.943 6.966 6.943 6.966 132,809 +0.00(+0.00%)
Jul 07, 2014 6.934 6.966 6.934 6.966 79,521 +0.01(+0.20%)
Jul 03, 2014 6.957 6.952 6.952 6.952 95,633 +0.00(+0.00%)
Jul 02, 2014 6.934 6.952 6.916 6.952 112,816 +0.00(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.